Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 87.00
-3.75 (-4.13%)
Last updated: Mar 2, 2026, 3:54 PM GMT+3
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 85.20 | 87.30 | 84.85 | 87.00 | - | -4.13% | 148,341 |
| Feb 27, 2026 | 92.00 | 92.65 | 89.30 | 90.75 | 90.75 | -0.87% | 666,990 |
| Feb 26, 2026 | 89.95 | 92.95 | 89.85 | 91.55 | 91.55 | 1.05% | 595,371 |
| Feb 25, 2026 | 91.00 | 91.20 | 89.75 | 90.60 | 90.60 | -0.06% | 310,972 |
| Feb 24, 2026 | 91.70 | 91.70 | 90.35 | 90.65 | 90.65 | -0.93% | 405,471 |
| Feb 23, 2026 | 92.60 | 94.65 | 91.50 | 91.50 | 91.50 | -0.87% | 735,714 |
| Feb 20, 2026 | 90.30 | 92.30 | 89.60 | 92.30 | 92.30 | 2.84% | 1,002,460 |
| Feb 19, 2026 | 96.10 | 96.50 | 89.60 | 89.75 | 89.75 | -6.22% | 938,037 |
| Feb 18, 2026 | 97.75 | 100.00 | 95.65 | 95.70 | 95.70 | -1.85% | 878,697 |
| Feb 17, 2026 | 98.75 | 99.35 | 97.50 | 97.50 | 97.50 | -1.27% | 512,161 |
| Feb 16, 2026 | 99.00 | 100.30 | 98.15 | 98.75 | 98.75 | -0.15% | 623,630 |
| Feb 13, 2026 | 99.50 | 99.90 | 98.50 | 98.90 | 98.90 | -0.45% | 731,796 |
| Feb 12, 2026 | 97.20 | 100.00 | 97.20 | 99.35 | 99.35 | 2.05% | 1,048,025 |
| Feb 11, 2026 | 97.10 | 97.90 | 96.10 | 97.35 | 97.35 | 0.21% | 434,214 |
| Feb 10, 2026 | 97.50 | 98.70 | 96.40 | 97.15 | 97.15 | 0.05% | 696,617 |
| Feb 9, 2026 | 96.10 | 97.50 | 95.50 | 97.10 | 97.10 | 1.68% | 714,162 |
| Feb 6, 2026 | 96.50 | 97.00 | 94.30 | 95.50 | 95.50 | -1.04% | 636,961 |
| Feb 5, 2026 | 98.80 | 102.20 | 96.50 | 96.50 | 96.50 | -2.08% | 1,652,989 |
| Feb 4, 2026 | 96.30 | 99.55 | 96.00 | 98.55 | 98.55 | 2.44% | 1,512,675 |
| Feb 3, 2026 | 95.70 | 96.75 | 95.00 | 96.20 | 96.20 | 1.05% | 507,071 |
| Feb 2, 2026 | 94.40 | 96.00 | 91.85 | 95.20 | 95.20 | 0.79% | 569,903 |
| Jan 30, 2026 | 95.10 | 95.75 | 93.65 | 94.45 | 94.45 | -0.58% | 681,856 |
| Jan 29, 2026 | 96.25 | 97.20 | 94.45 | 95.00 | 95.00 | -1.20% | 766,505 |
| Jan 28, 2026 | 94.60 | 96.70 | 94.05 | 96.15 | 96.15 | 1.75% | 651,713 |
| Jan 27, 2026 | 96.70 | 96.70 | 94.30 | 94.50 | 94.50 | -1.77% | 534,863 |
| Jan 26, 2026 | 94.40 | 96.20 | 94.00 | 96.20 | 96.20 | 1.85% | 613,842 |
| Jan 23, 2026 | 94.10 | 95.85 | 93.65 | 94.45 | 94.45 | 0.69% | 888,336 |
| Jan 22, 2026 | 91.30 | 93.95 | 91.30 | 93.80 | 93.80 | 2.74% | 521,404 |
| Jan 21, 2026 | 92.95 | 93.45 | 90.70 | 91.30 | 91.30 | -1.51% | 553,221 |
| Jan 20, 2026 | 93.90 | 94.45 | 92.40 | 92.70 | 92.70 | -1.28% | 582,862 |
| Jan 19, 2026 | 94.70 | 95.30 | 93.05 | 93.90 | 93.90 | -0.11% | 482,085 |
| Jan 16, 2026 | 97.00 | 97.25 | 92.20 | 94.00 | 94.00 | -3.09% | 593,968 |
| Jan 15, 2026 | 90.15 | 98.30 | 89.45 | 97.00 | 97.00 | 7.66% | 1,588,324 |
| Jan 14, 2026 | 92.15 | 95.00 | 89.65 | 90.10 | 90.10 | -2.22% | 974,854 |
| Jan 13, 2026 | 93.00 | 93.05 | 91.70 | 92.15 | 92.15 | -0.59% | 487,208 |
| Jan 12, 2026 | 94.20 | 94.50 | 92.50 | 92.70 | 92.70 | -1.59% | 578,119 |
| Jan 9, 2026 | 94.35 | 96.00 | 93.80 | 94.20 | 94.20 | -0.16% | 332,755 |
| Jan 8, 2026 | 94.00 | 95.00 | 93.30 | 94.35 | 94.35 | 0.32% | 216,296 |
| Jan 7, 2026 | 96.50 | 96.50 | 93.60 | 94.05 | 94.05 | -0.69% | 480,810 |
| Jan 6, 2026 | 93.90 | 95.15 | 93.80 | 94.70 | 94.70 | 0.85% | 445,092 |
| Jan 5, 2026 | 94.20 | 94.80 | 93.10 | 93.90 | 93.90 | -0.32% | 312,389 |
| Jan 2, 2026 | 92.80 | 94.40 | 92.80 | 94.20 | 94.20 | 1.51% | 221,289 |
| Dec 31, 2025 | 93.10 | 94.05 | 92.65 | 92.80 | 92.80 | -0.22% | 245,031 |
| Dec 30, 2025 | 93.65 | 93.65 | 91.75 | 93.00 | 93.00 | -0.75% | 303,533 |
| Dec 29, 2025 | 94.60 | 95.65 | 91.95 | 93.70 | 93.70 | -0.95% | 596,981 |
| Dec 26, 2025 | 95.55 | 95.80 | 93.15 | 94.60 | 94.60 | -0.79% | 486,674 |
| Dec 25, 2025 | 95.40 | 96.00 | 95.25 | 95.35 | 95.35 | 0.16% | 277,294 |
| Dec 24, 2025 | 95.60 | 96.00 | 94.90 | 95.20 | 95.20 | -0.42% | 363,113 |
| Dec 23, 2025 | 97.05 | 97.40 | 95.60 | 95.60 | 95.60 | -1.65% | 336,366 |
| Dec 22, 2025 | 97.65 | 98.55 | 96.85 | 97.20 | 97.20 | -0.41% | 370,104 |